Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2010 | HKD | 1.67 | 1.67 | 1.65 | 1.67 | 8.1894 | -0.01 (-0.60%) | 3,381,020 |
12 Mar 2010 | HKD | 1.73 | 1.73 | 1.64 | 1.68 | 8.2385 | -0.04 (-2.33%) | 15,459,498 |
11 Mar 2010 | HKD | 1.76 | 1.76 | 1.7 | 1.72 | 8.4346 | -0.03 (-1.71%) | 9,311,875 |
10 Mar 2010 | HKD | 1.77 | 1.78 | 1.74 | 1.75 | 8.5817 | -0.02 (-1.13%) | 5,784,031 |
9 Mar 2010 | HKD | 1.76 | 1.78 | 1.76 | 1.77 | 8.6798 | 0.0 (0.0%) | 3,823,937 |
8 Mar 2010 | HKD | 1.78 | 1.8 | 1.76 | 1.77 | 8.6798 | +0.01 (+0.57%) | 6,883,428 |
5 Mar 2010 | HKD | 1.78 | 1.79 | 1.75 | 1.76 | 8.6308 | -0.01 (-0.56%) | 5,096,816 |
4 Mar 2010 | HKD | 1.8 | 1.81 | 1.76 | 1.77 | 8.6798 | -0.02 (-1.12%) | 8,293,082 |
3 Mar 2010 | HKD | 1.78 | 1.82 | 1.77 | 1.79 | 8.7779 | +0.02 (+1.13%) | 15,625,089 |
2 Mar 2010 | HKD | 1.77 | 1.81 | 1.75 | 1.77 | 8.6798 | 0.0 (0.0%) | 10,654,902 |
1 Mar 2010 | HKD | 1.76 | 1.79 | 1.75 | 1.77 | 8.6798 | +0.03 (+1.72%) | 10,555,992 |
26 Feb 2010 | HKD | 1.78 | 1.79 | 1.72 | 1.74 | 8.5327 | -0.03 (-1.69%) | 6,805,271 |
25 Feb 2010 | HKD | 1.78 | 1.81 | 1.75 | 1.77 | 8.6798 | 0.0 (0.0%) | 12,025,011 |
24 Feb 2010 | HKD | 1.75 | 1.79 | 1.72 | 1.77 | 8.6798 | 0.0 (0.0%) | 6,021,294 |
23 Feb 2010 | HKD | 1.7 | 1.77 | 1.68 | 1.77 | 8.6798 | +0.05 (+2.91%) | 10,788,288 |
22 Feb 2010 | HKD | 1.65 | 1.73 | 1.65 | 1.72 | 8.4346 | +0.12 (+7.50%) | 11,021,145 |
19 Feb 2010 | HKD | 1.67 | 1.67 | 1.59 | 1.6 | 7.8462 | -0.07 (-4.19%) | 6,266,918 |
18 Feb 2010 | HKD | 1.73 | 1.75 | 1.66 | 1.67 | 8.1894 | -0.07 (-4.02%) | 3,079,664 |
17 Feb 2010 | HKD | 1.76 | 1.8 | 1.71 | 1.74 | 8.5327 | 0.0 (0.0%) | 9,483,617 |
16 Feb 2010 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 8.5327 | 0.0 (0.0%) | 0 |
15 Feb 2010 | HKD | 1.74 | 1.74 | 1.74 | 1.74 | 8.5327 | 0.0 (0.0%) | 0 |
12 Feb 2010 | HKD | 1.65 | 1.75 | 1.65 | 1.74 | 8.5327 | +0.1 (+6.10%) | 18,252,204 |
11 Feb 2010 | HKD | 1.61 | 1.68 | 1.61 | 1.64 | 8.0423 | +0.03 (+1.86%) | 14,154,000 |
10 Feb 2010 | HKD | 1.49 | 1.62 | 1.48 | 1.61 | 7.8952 | +0.15 (+10.27%) | 24,015,128 |
9 Feb 2010 | HKD | 1.46 | 1.48 | 1.43 | 1.46 | 7.1596 | 0.0 (0.0%) | 13,444,003 |
8 Feb 2010 | HKD | 1.56 | 1.57 | 1.44 | 1.46 | 7.1596 | -0.09 (-5.81%) | 17,517,679 |
5 Feb 2010 | HKD | 1.59 | 1.6 | 1.54 | 1.55 | 7.601 | -0.12 (-7.19%) | 13,444,141 |
4 Feb 2010 | HKD | 1.7 | 1.7 | 1.66 | 1.67 | 8.1894 | -0.04 (-2.34%) | 7,933,365 |
3 Feb 2010 | HKD | 1.67 | 1.71 | 1.63 | 1.71 | 8.3856 | +0.08 (+4.91%) | 11,476,508 |
2 Feb 2010 | HKD | 1.62 | 1.66 | 1.61 | 1.63 | 7.9933 | +0.05 (+3.16%) | 12,722,846 |